BESCIENT ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	28.470	28.780	28.100	28.440	28.300	797,382
2024-01-22	29.910	30.100	28.100	28.470	28.330	908,951
2024-01-19	30.680	30.890	29.770	29.890	29.743	639,415
2024-01-18	31.150	31.400	30.000	30.680	30.529	772,886
2024-01-17	32.400	32.400	31.290	31.290	31.136	603,508
2024-01-16	32.360	32.360	31.610	32.230	32.071	868,334
2024-01-15	32.660	32.660	32.660	32.660	32.499	0
2024-01-12	34.000	34.380	32.650	32.660	32.499	1,760,378
2024-01-11	32.200	33.080	31.960	32.870	32.708	969,718
2024-01-10	32.700	33.100	31.600	32.130	31.972	852,118
2024-01-09	32.230	33.350	32.110	32.510	32.350	1,368,071
2024-01-08	33.230	33.450	32.230	32.230	32.071	586,472
2024-01-05	33.950	34.050	33.030	33.150	32.986	655,096
2024-01-04	34.090	34.090	33.100	33.690	33.524	503,376
2024-01-03	34.720	34.800	33.630	33.900	33.733	791,986
2024-01-02	34.950	35.120	34.700	34.720	34.549	593,741
2023-12-29	34.920	35.330	34.800	34.950	34.778	580,796
2023-12-28	34.000	35.290	33.760	35.000	34.827	823,414
2023-12-27	33.740	34.350	33.530	34.140	33.972	474,863
2023-12-26	34.460	34.460	33.670	33.740	33.574	542,681
2023-12-25	34.610	35.110	34.000	34.460	34.290	506,960
2023-12-22	35.420	35.420	34.620	34.780	34.608	672,164
2023-12-21	35.440	35.720	34.550	35.410	35.235	802,171
2023-12-20	35.200	36.500	35.090	35.580	35.404	1,159,262
2023-12-19	34.940	35.400	34.540	35.180	35.006	615,858
2023-12-18	35.700	35.700	34.680	34.740	34.569	629,505
2023-12-15	35.670	35.850	35.460	35.640	35.464	433,172
2023-12-14	36.110	36.330	35.560	35.640	35.464	694,369
2023-12-13	35.950	36.450	35.510	36.100	35.922	696,599
2023-12-12	36.770	36.770	35.960	36.090	35.912	773,184
2023-12-11	36.220	37.000	35.770	36.600	36.419	798,728
2023-12-08	36.800	37.650	36.300	36.430	36.250	987,856
2023-12-07	37.150	37.340	36.470	36.680	36.499	1,041,453
2023-12-06	36.890	38.340	36.740	37.350	37.166	1,479,642
2023-12-05	37.950	37.950	36.790	36.850	36.668	945,432
2023-12-04	38.200	38.500	37.850	37.990	37.803	830,437
2023-12-01	38.920	39.150	37.510	38.170	37.982	1,193,994
2023-11-30	39.710	39.820	38.350	38.720	38.529	958,228
2023-11-29	40.340	41.050	39.640	39.710	39.514	829,437
2023-11-28	40.610	41.250	40.250	40.660	40.459	667,184
2023-11-27	40.470	41.740	40.090	40.580	40.380	713,064
2023-11-24	41.820	41.980	40.310	40.470	40.270	1,026,008
2023-11-23	41.130	42.050	41.100	41.990	41.783	929,589
2023-11-22	42.090	42.790	41.350	41.360	41.156	1,101,214
2023-11-21	43.290	43.650	42.340	42.450	42.241	1,217,713
2023-11-20	43.630	43.890	42.610	43.230	43.017	1,193,208
2023-11-17	43.700	43.700	42.810	43.320	43.106	1,002,576
2023-11-16	44.840	44.950	43.330	43.360	43.146	1,683,536
2023-11-15	43.400	45.260	42.680	44.740	44.519	2,780,318
2023-11-14	41.900	43.160	41.540	43.080	42.867	1,342,758
2023-11-13	41.700	42.270	41.690	41.900	41.693	750,397
2023-11-10	43.300	43.300	41.710	41.920	41.713	1,200,624
2023-11-09	42.040	45.230	42.030	42.420	42.211	2,739,522
2023-11-08	42.680	42.680	41.600	42.040	41.833	1,036,189
2023-11-07	42.510	42.970	41.930	42.500	42.290	1,054,416
2023-11-06	40.860	42.710	40.860	42.510	42.300	1,766,412
2023-11-03	39.100	41.050	39.100	40.490	40.290	1,365,792
2023-11-02	40.700	40.990	39.040	39.080	38.887	1,114,881
2023-11-01	41.140	41.160	40.150	40.740	40.539	887,338
2023-10-31	42.230	42.380	40.610	41.130	40.927	1,202,194

← NewerPage 12 of 13 · 773 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-26	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.